致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 23.04 | 23.04 | 0.00 | 0.00% | 22.61 | 23.48 | 37741 | 8708 | 4.19% |
| 2024-11-20 | 22.40 | 23.04 | 0.60 | 2.67% | 22.13 | 23.18 | 34143 | 7770 | 3.79% |
| 2024-11-19 | 21.66 | 22.44 | 0.68 | 3.13% | 21.29 | 22.46 | 32552 | 7127 | 3.62% |
| 2024-11-18 | 23.39 | 21.76 | -1.25 | -5.43% | 21.41 | 23.53 | 42780 | 9440 | 4.75% |
| 2024-11-15 | 23.75 | 23.01 | -0.80 | -3.36% | 22.93 | 24.55 | 39487 | 9425 | 4.39% |
| 2024-11-14 | 25.00 | 23.81 | -1.19 | -4.76% | 23.60 | 25.30 | 32941 | 8054 | 3.66% |
| 2024-11-13 | 24.80 | 25.00 | 0.25 | 1.01% | 24.09 | 25.20 | 39781 | 9809 | 4.42% |
| 2024-11-12 | 25.65 | 24.75 | -0.53 | -2.10% | 24.14 | 25.80 | 59093 | 14726 | 6.56% |
| 2024-11-11 | 25.10 | 25.28 | 0.19 | 0.76% | 24.70 | 25.67 | 66772 | 16834 | 7.42% |
| 2024-11-08 | 25.50 | 25.09 | -0.70 | -2.71% | 25.09 | 26.56 | 80200 | 20601 | 8.91% |
| 2024-11-07 | 24.50 | 25.79 | 0.77 | 3.08% | 23.88 | 25.98 | 102336 | 25145 | 11.37% |
| 2024-11-06 | 27.00 | 25.02 | -1.43 | -5.41% | 25.01 | 28.56 | 169278 | 45206 | 18.80% |
| 2024-11-05 | 21.69 | 26.45 | 4.41 | 20.01% | 21.69 | 26.45 | 177617 | 44095 | 19.73% |
| 2024-11-04 | 24.79 | 22.04 | -0.80 | -3.50% | 21.48 | 24.79 | 126970 | 28468 | 14.10% |
| 2024-11-01 | 22.84 | 22.84 | 3.81 | 20.02% | 22.84 | 22.84 | 52363 | 11959 | 5.82% |
| 2024-10-31 | 18.40 | 19.03 | 0.63 | 3.42% | 18.28 | 19.38 | 28319 | 5366 | 3.15% |
| 2024-10-30 | 18.66 | 18.40 | -0.53 | -2.80% | 18.17 | 18.93 | 33952 | 6285 | 3.77% |
| 2024-10-29 | 19.83 | 18.93 | -0.90 | -4.54% | 18.93 | 19.88 | 34758 | 6740 | 3.86% |
| 2024-10-28 | 19.77 | 19.83 | 0.02 | 0.10% | 19.61 | 19.97 | 21090 | 4166 | 2.34% |
| 2024-10-25 | 19.82 | 19.81 | 0.19 | 0.97% | 19.40 | 19.96 | 26147 | 5150 | 2.90% |
| 2024-10-24 | 20.10 | 19.62 | -0.54 | -2.68% | 19.35 | 20.14 | 29035 | 5686 | 3.23% |
| 2024-10-23 | 19.75 | 20.16 | 0.43 | 2.18% | 19.52 | 20.56 | 45646 | 9179 | 5.07% |
| 2024-10-22 | 20.35 | 19.73 | -0.74 | -3.62% | 19.50 | 20.35 | 58051 | 11528 | 6.45% |
| 2024-10-21 | 19.15 | 20.47 | 1.49 | 7.85% | 19.00 | 21.38 | 86785 | 17510 | 9.64% |
| 2024-10-18 | 18.16 | 18.98 | 1.01 | 5.62% | 17.43 | 19.46 | 54653 | 10064 | 6.07% |
| 2024-10-17 | 17.82 | 17.97 | 0.57 | 3.28% | 17.81 | 19.19 | 52598 | 9680 | 5.84% |
| 2024-10-16 | 17.11 | 17.40 | -0.23 | -1.30% | 17.08 | 17.82 | 22302 | 3888 | 2.48% |
| 2024-10-15 | 18.09 | 17.63 | -0.29 | -1.62% | 17.60 | 18.50 | 31256 | 5652 | 3.47% |
| 2024-10-14 | 17.55 | 17.92 | 0.79 | 4.61% | 17.00 | 17.96 | 26764 | 4697 | 2.97% |
| 2024-10-11 | 18.27 | 17.13 | -1.54 | -8.25% | 16.78 | 18.64 | 46502 | 8151 | 5.17% |
| 2024-10-10 | 20.16 | 18.67 | -0.91 | -4.65% | 18.60 | 20.63 | 58836 | 11451 | 6.54% |
| 2024-10-09 | 21.76 | 19.58 | -2.13 | -9.81% | 19.56 | 21.76 | 79211 | 16537 | 8.80% |
| 2024-10-08 | 21.70 | 21.71 | 3.62 | 20.01% | 19.57 | 21.71 | 87665 | 18352 | 9.74% |
| 2024-09-30 | 16.16 | 18.09 | 2.86 | 18.78% | 15.82 | 18.18 | 61303 | 10414 | 6.81% |
| 2024-09-27 | 14.45 | 15.23 | 0.90 | 6.28% | 14.43 | 15.34 | 18979 | 2820 | 2.11% |
| 2024-09-26 | 13.97 | 14.33 | 0.37 | 2.65% | 13.80 | 14.33 | 22438 | 3157 | 2.49% |
| 2024-09-25 | 13.95 | 13.96 | 0.20 | 1.45% | 13.78 | 14.27 | 26640 | 3745 | 2.96% |
| 2024-09-24 | 13.43 | 13.76 | 0.33 | 2.46% | 13.13 | 13.77 | 21793 | 2943 | 2.42% |
| 2024-09-23 | 13.38 | 13.43 | 0.12 | 0.90% | 13.21 | 13.61 | 21708 | 2918 | 2.41% |
| 2024-09-20 | 13.02 | 13.31 | 0.33 | 2.54% | 12.99 | 13.59 | 30280 | 4020 | 3.36% |
| 2024-09-19 | 12.50 | 12.98 | 0.48 | 3.84% | 12.45 | 13.02 | 18806 | 2414 | 2.09% |
| 2024-09-18 | 12.74 | 12.50 | -0.25 | -1.96% | 12.20 | 12.80 | 17288 | 2152 | 1.92% |
| 2024-09-13 | 13.27 | 12.75 | -0.47 | -3.56% | 12.73 | 13.28 | 11684 | 1506 | 1.30% |
| 2024-09-12 | 13.15 | 13.22 | 0.03 | 0.23% | 13.15 | 13.44 | 9216 | 1225 | 1.02% |
| 2024-09-11 | 13.22 | 13.19 | -0.08 | -0.60% | 13.07 | 13.30 | 9560 | 1260 | 1.06% |
| 2024-09-10 | 12.90 | 13.27 | 0.40 | 3.11% | 12.72 | 13.39 | 13979 | 1823 | 1.55% |
| 2024-09-09 | 12.90 | 12.87 | -0.06 | -0.46% | 12.65 | 13.02 | 10558 | 1356 | 1.17% |
| 2024-09-06 | 13.50 | 12.93 | -0.57 | -4.22% | 12.92 | 13.50 | 17278 | 2272 | 1.92% |
| 2024-09-05 | 13.28 | 13.50 | 0.23 | 1.73% | 13.28 | 13.65 | 13789 | 1858 | 1.53% |
| 2024-09-04 | 13.32 | 13.27 | -0.11 | -0.82% | 13.23 | 13.47 | 10036 | 1337 | 1.11% |
| 2024-09-03 | 13.36 | 13.38 | 0.08 | 0.60% | 13.21 | 13.50 | 11294 | 1509 | 1.25% |
| 2024-09-02 | 13.92 | 13.30 | -0.56 | -4.04% | 13.29 | 13.92 | 18074 | 2444 | 2.01% |
| 2024-08-30 | 13.43 | 13.86 | 0.46 | 3.43% | 13.38 | 14.08 | 23546 | 3248 | 2.62% |
| 2024-08-29 | 13.08 | 13.40 | 0.30 | 2.29% | 12.92 | 13.50 | 18523 | 2466 | 2.06% |
| 2024-08-28 | 12.68 | 13.10 | 0.40 | 3.15% | 12.64 | 13.32 | 20136 | 2625 | 2.24% |
| 2024-08-27 | 13.14 | 12.70 | -0.53 | -4.01% | 12.68 | 13.24 | 13461 | 1729 | 1.50% |
| 2024-08-26 | 12.91 | 13.23 | 0.21 | 1.61% | 12.91 | 13.31 | 11654 | 1538 | 1.29% |
| 2024-08-23 | 13.11 | 13.02 | -0.14 | -1.06% | 12.86 | 13.16 | 12933 | 1681 | 1.44% |
| 2024-08-22 | 13.24 | 13.16 | -0.13 | -0.98% | 13.07 | 13.51 | 10304 | 1367 | 1.14% |
| 2024-08-21 | 13.16 | 13.29 | 0.13 | 0.99% | 13.10 | 13.43 | 12487 | 1656 | 1.39% |
| 2024-08-20 | 13.52 | 13.16 | -0.36 | -2.66% | 13.08 | 13.58 | 13099 | 1738 | 1.46% |
| 2024-08-19 | 13.59 | 13.52 | -0.08 | -0.59% | 13.40 | 13.89 | 11084 | 1515 | 1.23% |
| 2024-08-16 | 13.62 | 13.60 | 0.00 | 0.00% | 13.57 | 13.79 | 11523 | 1576 | 1.31% |
| 2024-08-15 | 13.39 | 13.60 | 0.21 | 1.57% | 13.16 | 13.78 | 13209 | 1788 | 1.50% |
| 2024-08-14 | 13.29 | 13.39 | 0.10 | 0.75% | 13.24 | 13.47 | 9274 | 1239 | 1.05% |
| 2024-08-13 | 13.38 | 13.29 | 0.04 | 0.30% | 13.04 | 13.38 | 9183 | 1210 | 1.04% |